Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
2.100
-0.040 (-1.90%)
Apr 1, 2025, 3:41 PM EDT - Market open
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.15 | 2.16 | 2.06 | 2.09 | - | -0.71% | 3,011 |
| Mar 31, 2025 | 2.05 | 2.13 | 2.02 | 2.10 | 2.10 | 1.45% | 31,757 |
| Mar 28, 2025 | 2.14 | 2.17 | 2.02 | 2.07 | 2.07 | -4.17% | 45,642 |
| Mar 27, 2025 | 2.22 | 2.23 | 2.10 | 2.16 | 2.16 | -4.00% | 106,564 |
| Mar 26, 2025 | 2.36 | 2.36 | 2.23 | 2.25 | 2.25 | -1.32% | 72,607 |
| Mar 25, 2025 | 2.36 | 2.38 | 2.28 | 2.28 | 2.28 | -1.30% | 32,301 |
| Mar 24, 2025 | 2.34 | 2.41 | 2.29 | 2.31 | 2.31 | -0.43% | 97,229 |
| Mar 21, 2025 | 2.42 | 2.42 | 2.27 | 2.32 | 2.32 | -3.33% | 34,867 |
| Mar 20, 2025 | 2.33 | 2.49 | 2.23 | 2.40 | 2.40 | 4.80% | 80,611 |
| Mar 19, 2025 | 2.28 | 2.38 | 2.19 | 2.29 | 2.29 | 3.15% | 89,185 |
| Mar 18, 2025 | 2.18 | 2.29 | 2.10 | 2.22 | 2.22 | -1.33% | 35,052 |
| Mar 17, 2025 | 2.25 | 2.34 | 2.22 | 2.25 | 2.25 | 0.90% | 94,469 |
| Mar 14, 2025 | 2.30 | 2.34 | 2.20 | 2.23 | 2.23 | - | 104,805 |
| Mar 13, 2025 | 2.24 | 2.24 | 2.11 | 2.23 | 2.23 | -0.45% | 67,533 |
| Mar 12, 2025 | 2.28 | 2.34 | 2.21 | 2.24 | 2.24 | -2.18% | 144,650 |
| Mar 11, 2025 | 2.30 | 2.33 | 2.20 | 2.29 | 2.29 | -0.87% | 65,150 |
| Mar 10, 2025 | 2.35 | 2.40 | 2.18 | 2.31 | 2.31 | -5.71% | 75,343 |
| Mar 7, 2025 | 2.37 | 2.46 | 2.30 | 2.45 | 2.45 | 2.51% | 44,559 |
| Mar 6, 2025 | 2.24 | 2.42 | 2.16 | 2.39 | 2.39 | 6.70% | 50,591 |
| Mar 5, 2025 | 2.23 | 2.34 | 2.16 | 2.24 | 2.24 | - | 22,111 |
| Mar 4, 2025 | 2.21 | 2.25 | 2.11 | 2.24 | 2.24 | - | 72,307 |
| Mar 3, 2025 | 2.40 | 2.42 | 2.21 | 2.24 | 2.24 | -5.08% | 96,702 |
| Feb 28, 2025 | 2.35 | 2.38 | 2.33 | 2.36 | 2.36 | -0.42% | 80,743 |
| Feb 27, 2025 | 2.38 | 2.40 | 2.35 | 2.37 | 2.37 | - | 29,406 |
| Feb 26, 2025 | 2.37 | 2.42 | 2.36 | 2.37 | 2.37 | -0.84% | 47,539 |
| Feb 25, 2025 | 2.40 | 2.50 | 2.36 | 2.39 | 2.39 | -1.65% | 43,136 |
| Feb 24, 2025 | 2.38 | 2.46 | 2.34 | 2.43 | 2.43 | 0.41% | 61,446 |
| Feb 21, 2025 | 2.48 | 2.58 | 2.38 | 2.42 | 2.42 | -2.02% | 100,128 |
| Feb 20, 2025 | 2.50 | 2.57 | 2.42 | 2.47 | 2.47 | -3.14% | 90,819 |
| Feb 19, 2025 | 2.62 | 2.62 | 2.51 | 2.55 | 2.55 | -1.54% | 38,180 |
| Feb 18, 2025 | 2.63 | 2.66 | 2.54 | 2.59 | 2.59 | -1.52% | 78,469 |
| Feb 14, 2025 | 2.55 | 2.63 | 2.48 | 2.63 | 2.63 | 5.20% | 99,841 |
| Feb 13, 2025 | 2.74 | 2.75 | 2.47 | 2.50 | 2.50 | -3.10% | 226,444 |
| Feb 12, 2025 | 2.63 | 2.75 | 2.56 | 2.58 | 2.58 | -6.86% | 130,781 |
| Feb 11, 2025 | 2.85 | 2.89 | 2.53 | 2.77 | 2.77 | -8.28% | 443,268 |
| Feb 10, 2025 | 3.12 | 3.21 | 2.97 | 3.02 | 3.02 | -3.82% | 110,350 |
| Feb 7, 2025 | 3.30 | 3.30 | 3.05 | 3.14 | 3.14 | -1.57% | 62,969 |
| Feb 6, 2025 | 3.34 | 3.39 | 3.00 | 3.19 | 3.19 | -3.04% | 75,543 |
| Feb 5, 2025 | 3.20 | 3.35 | 3.20 | 3.29 | 3.29 | 5.11% | 69,959 |
| Feb 4, 2025 | 3.02 | 3.17 | 3.02 | 3.13 | 3.13 | 3.64% | 36,924 |
| Feb 3, 2025 | 3.00 | 3.15 | 3.00 | 3.02 | 3.02 | -3.82% | 60,310 |
| Jan 31, 2025 | 3.09 | 3.23 | 3.05 | 3.14 | 3.14 | 1.62% | 76,077 |
| Jan 30, 2025 | 3.25 | 3.25 | 3.07 | 3.09 | 3.09 | -2.52% | 62,820 |
| Jan 29, 2025 | 3.21 | 3.26 | 3.14 | 3.17 | 3.17 | -1.86% | 30,841 |
| Jan 28, 2025 | 3.28 | 3.28 | 2.99 | 3.23 | 3.23 | -1.22% | 140,472 |
| Jan 27, 2025 | 3.36 | 3.38 | 3.18 | 3.27 | 3.27 | -4.66% | 120,851 |
| Jan 24, 2025 | 3.51 | 3.60 | 3.38 | 3.43 | 3.43 | -3.65% | 67,861 |
| Jan 23, 2025 | 3.42 | 3.64 | 3.36 | 3.56 | 3.56 | 4.71% | 234,640 |
| Jan 22, 2025 | 3.27 | 3.49 | 3.19 | 3.40 | 3.40 | 6.92% | 175,608 |
| Jan 21, 2025 | 3.16 | 3.27 | 2.99 | 3.18 | 3.18 | 5.65% | 140,280 |